Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.81 | 13.89 | 13.81 | 13.88 | 262,354 | +0.07(+0.51%) |
Sep 27, 2018 | 13.82 | 13.87 | 13.80 | 13.81 | 243,918 | -0.01(-0.09%) |
Sep 26, 2018 | 13.80 | 13.84 | 13.76 | 13.82 | 362,575 | +0.06(+0.47%) |
Sep 25, 2018 | 13.82 | 13.91 | 13.74 | 13.76 | 305,396 | -0.07(-0.51%) |
Sep 24, 2018 | 13.84 | 13.94 | 13.82 | 13.83 | 307,507 | -0.03(-0.23%) |
Sep 21, 2018 | 13.91 | 13.93 | 13.85 | 13.86 | 205,037 | -0.03(-0.19%) |
Sep 20, 2018 | 13.98 | 14.03 | 13.85 | 13.89 | 251,631 | -0.07(-0.51%) |
Sep 19, 2018 | 13.96 | 13.97 | 13.91 | 13.96 | 220,166 | -0.01(-0.05%) |
Sep 18, 2018 | 14.02 | 14.09 | 13.96 | 13.96 | 246,763 | -0.05(-0.37%) |
Sep 17, 2018 | 13.97 | 14.03 | 13.96 | 14.02 | 217,820 | +0.06(+0.41%) |
Sep 14, 2018 | 13.97 | 13.99 | 13.91 | 13.96 | 218,084 | -0.03(-0.18%) |
Sep 13, 2018 | 14.11 | 14.13 | 13.95 | 13.98 | 261,661 | -0.06(-0.46%) |
Sep 12, 2018 | 14.02 | 14.11 | 13.98 | 14.05 | 195,557 | +0.04(+0.28%) |
Sep 11, 2018 | 14.03 | 14.06 | 13.98 | 14.01 | 153,936 | -0.03(-0.18%) |
Sep 10, 2018 | 14.03 | 14.07 | 14.00 | 14.03 | 292,097 | -0.01(-0.09%) |
Sep 07, 2018 | 13.94 | 14.07 | 13.94 | 14.05 | 252,257 | +0.02(+0.14%) |
Sep 06, 2018 | 13.99 | 14.05 | 13.93 | 14.03 | 271,334 | +0.01(+0.05%) |
Sep 05, 2018 | 14.11 | 14.16 | 13.99 | 14.02 | 269,274 | -0.10(-0.73%) |
Sep 04, 2018 | 14.09 | 14.13 | 14.05 | 14.12 | 193,070 | +0.05(+0.33%) |
Aug 31, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 14.24 | 14.31 | 14.08 | 14.14 | 376,674 | -0.12(-0.85%) |
Aug 29, 2018 | 14.24 | 14.28 | 14.21 | 14.26 | 209,123 | +0.08(+0.59%) |
Aug 28, 2018 | 14.22 | 14.23 | 14.17 | 14.18 | 154,867 | -0.01(-0.09%) |
Aug 27, 2018 | 14.23 | 14.26 | 14.17 | 14.19 | 208,879 | -0.02(-0.14%) |
Aug 24, 2018 | 14.15 | 14.23 | 14.15 | 14.21 | 201,057 | +0.08(+0.59%) |
Aug 23, 2018 | 14.10 | 14.17 | 14.07 | 14.13 | 180,448 | -0.01(-0.05%) |
Aug 22, 2018 | 13.99 | 14.14 | 13.99 | 14.14 | 248,126 | +0.17(+1.24%) |
Aug 21, 2018 | 14.01 | 14.05 | 13.94 | 13.96 | 259,489 | -0.04(-0.32%) |
Aug 20, 2018 | 14.10 | 14.12 | 13.98 | 14.01 | 219,690 | -0.09(-0.64%) |
Aug 17, 2018 | 14.13 | 14.20 | 14.04 | 14.10 | 228,886 | -0.02(-0.14%) |
Aug 16, 2018 | 14.04 | 14.12 | 14.01 | 14.12 | 234,813 | +0.11(+0.78%) |
Aug 15, 2018 | 13.99 | 14.02 | 13.92 | 14.01 | 197,264 | +0.01(+0.05%) |
Aug 14, 2018 | 13.95 | 14.03 | 13.92 | 14.00 | 249,423 | +0.08(+0.60%) |
Aug 13, 2018 | 13.84 | 13.92 | 13.83 | 13.92 | 246,248 | +0.10(+0.69%) |
Aug 10, 2018 | 13.90 | 13.94 | 13.82 | 13.82 | 192,302 | -0.10(-0.69%) |
Aug 09, 2018 | 13.94 | 13.98 | 13.90 | 13.92 | 221,748 | -0.04(-0.28%) |
Aug 08, 2018 | 14.13 | 14.13 | 13.92 | 13.96 | 208,588 | -0.15(-1.09%) |
Aug 07, 2018 | 14.12 | 14.14 | 14.05 | 14.11 | 261,792 | +0.04(+0.32%) |
Aug 06, 2018 | 14.10 | 14.12 | 13.99 | 14.07 | 259,167 | -0.03(-0.18%) |
Aug 03, 2018 | 13.96 | 14.11 | 13.94 | 14.09 | 438,230 | +0.15(+1.05%) |
Aug 02, 2018 | 13.96 | 14.01 | 13.94 | 13.94 | 263,107 | +0.02(+0.14%) |
Aug 01, 2018 | 13.93 | 14.00 | 13.92 | 13.92 | 253,621 | -0.04(-0.26%) |
Jul 31, 2018 | 13.83 | 14.01 | 13.83 | 13.96 | 394,741 | +0.13(+0.97%) |
Jul 30, 2018 | 13.80 | 13.86 | 13.79 | 13.83 | 287,140 | +0.03(+0.23%) |
Jul 27, 2018 | 13.84 | 13.87 | 13.80 | 13.80 | 203,157 | -0.01(-0.05%) |
Jul 26, 2018 | 13.76 | 13.85 | 13.76 | 13.80 | 343,547 | +0.04(+0.28%) |
Jul 25, 2018 | 13.71 | 13.80 | 13.71 | 13.76 | 241,431 | +0.04(+0.32%) |
Jul 24, 2018 | 13.71 | 13.76 | 13.70 | 13.72 | 217,135 | +0.03(+0.23%) |
Jul 23, 2018 | 13.71 | 13.76 | 13.69 | 13.69 | 240,274 | -0.01(-0.05%) |
Jul 20, 2018 | 13.68 | 13.71 | 13.66 | 13.69 | 258,435 | +0.04(+0.33%) |
Jul 19, 2018 | 13.66 | 13.69 | 13.63 | 13.65 | 288,341 | +0.01(+0.09%) |
Jul 18, 2018 | 13.65 | 13.68 | 13.61 | 13.64 | 286,556 | -0.03(-0.19%) |
Jul 17, 2018 | 13.68 | 13.71 | 13.66 | 13.66 | 364,245 | +0.00(+0.00%) |
Jul 16, 2018 | 13.71 | 13.73 | 13.66 | 13.66 | 330,631 | -0.06(-0.42%) |
Jul 13, 2018 | 13.73 | 13.73 | 13.68 | 13.72 | 236,850 | +0.00(+0.00%) |
Jul 12, 2018 | 13.76 | 13.76 | 13.69 | 13.72 | 205,890 | +0.01(+0.09%) |
Jul 11, 2018 | 13.73 | 13.76 | 13.69 | 13.71 | 263,913 | -0.03(-0.23%) |
Jul 10, 2018 | 13.69 | 13.75 | 13.69 | 13.74 | 287,957 | +0.04(+0.32%) |
Jul 09, 2018 | 13.75 | 13.75 | 13.69 | 13.69 | 246,043 | -0.03(-0.19%) |
Jul 06, 2018 | 13.68 | 13.75 | 13.65 | 13.72 | 319,908 | +0.03(+0.19%) |
Jul 05, 2018 | 13.70 | 13.72 | 13.68 | 13.69 | 151,119 | +0.01(+0.05%) |
Jul 03, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.01(+0.05%) |